TOYO TIREの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/07/30 | 1,678 | 1,725 | 1,678 | 1,711 | +33 | +2% | 1,698,000 |
2018/07/27 | 1,667 | 1,680 | 1,650 | 1,678 | +11 | +0.7% | 753,800 |
2018/07/26 | 1,656 | 1,680 | 1,647 | 1,667 | +28 | +1.7% | 1,012,600 |
2018/07/25 | 1,640 | 1,657 | 1,633 | 1,639 | +14 | +0.9% | 653,800 |
2018/07/24 | 1,620 | 1,632 | 1,609 | 1,625 | +19 | +1.2% | 668,300 |
2018/07/23 | 1,600 | 1,617 | 1,584 | 1,606 | -7 | -0.4% | 589,100 |
2018/07/20 | 1,660 | 1,661 | 1,601 | 1,613 | -53 | -3.2% | 851,700 |
2018/07/19 | 1,658 | 1,671 | 1,652 | 1,666 | +17 | +1% | 861,200 |
2018/07/18 | 1,652 | 1,667 | 1,642 | 1,649 | +15 | +0.9% | 597,700 |
2018/07/17 | 1,621 | 1,668 | 1,617 | 1,634 | +19 | +1.2% | 998,900 |
2018/07/13 | 1,605 | 1,618 | 1,576 | 1,615 | +19 | +1.2% | 1,105,000 |
2018/07/12 | 1,581 | 1,602 | 1,571 | 1,596 | +13 | +0.8% | 1,185,500 |
2018/07/11 | 1,607 | 1,610 | 1,567 | 1,583 | -56 | -3.4% | 1,490,800 |
2018/07/10 | 1,607 | 1,644 | 1,603 | 1,639 | +71 | +4.5% | 1,854,300 |
2018/07/09 | 1,571 | 1,576 | 1,528 | 1,568 | -14 | -0.9% | 1,529,500 |
2018/07/06 | 1,570 | 1,608 | 1,556 | 1,582 | +51 | +3.3% | 1,333,800 |
2018/07/05 | 1,547 | 1,557 | 1,523 | 1,531 | -23 | -1.5% | 847,200 |
2018/07/04 | 1,557 | 1,574 | 1,551 | 1,554 | -24 | -1.5% | 691,300 |
2018/07/03 | 1,573 | 1,579 | 1,548 | 1,578 | -2 | -0.1% | 1,082,300 |
2018/07/02 | 1,608 | 1,626 | 1,576 | 1,580 | -41 | -2.5% | 989,900 |
2018/06/29 | 1,621 | 1,624 | 1,597 | 1,621 | -1 | -0.1% | 695,200 |
2018/06/28 | 1,600 | 1,631 | 1,597 | 1,622 | +14 | +0.9% | 629,900 |
2018/06/27 | 1,658 | 1,664 | 1,604 | 1,608 | -56 | -3.4% | 1,140,400 |
2018/06/26 | 1,622 | 1,667 | 1,610 | 1,664 | +21 | +1.3% | 944,500 |
2018/06/25 | 1,652 | 1,653 | 1,631 | 1,643 | -5 | -0.3% | 781,600 |
2018/06/22 | 1,610 | 1,648 | 1,605 | 1,648 | +18 | +1.1% | 1,256,100 |
2018/06/21 | 1,615 | 1,645 | 1,600 | 1,630 | +12 | +0.7% | 899,300 |
2018/06/20 | 1,599 | 1,623 | 1,563 | 1,618 | +13 | +0.8% | 925,200 |
2018/06/19 | 1,614 | 1,643 | 1,602 | 1,605 | -16 | -1% | 811,900 |
2018/06/18 | 1,670 | 1,671 | 1,614 | 1,621 | -52 | -3.1% | 871,600 |
2018/06/15 | 1,698 | 1,699 | 1,668 | 1,673 | -29 | -1.7% | 1,323,600 |
2018/06/14 | 1,724 | 1,729 | 1,698 | 1,702 | -42 | -2.4% | 922,500 |
2018/06/13 | 1,748 | 1,764 | 1,733 | 1,744 | -16 | -0.9% | 979,000 |
2018/06/12 | 1,789 | 1,794 | 1,753 | 1,760 | -18 | -1% | 606,900 |
2018/06/11 | 1,764 | 1,789 | 1,748 | 1,778 | +14 | +0.8% | 657,400 |
2018/06/08 | 1,781 | 1,808 | 1,757 | 1,764 | -27 | -1.5% | 922,000 |
2018/06/07 | 1,770 | 1,809 | 1,768 | 1,791 | +42 | +2.4% | 1,164,200 |
2018/06/06 | 1,745 | 1,763 | 1,728 | 1,749 | +15 | +0.9% | 930,900 |
2018/06/05 | 1,743 | 1,745 | 1,723 | 1,734 | -3 | -0.2% | 490,700 |
2018/06/04 | 1,715 | 1,748 | 1,707 | 1,737 | +54 | +3.2% | 921,100 |
2018/06/01 | 1,678 | 1,694 | 1,653 | 1,683 | -5 | -0.3% | 809,100 |
2018/05/31 | 1,678 | 1,708 | 1,658 | 1,688 | +34 | +2.1% | 927,000 |
2018/05/30 | 1,656 | 1,661 | 1,640 | 1,654 | -42 | -2.5% | 824,100 |
2018/05/29 | 1,708 | 1,738 | 1,682 | 1,696 | -12 | -0.7% | 935,800 |
2018/05/28 | 1,718 | 1,724 | 1,695 | 1,708 | +2 | +0.1% | 781,300 |
2018/05/25 | 1,740 | 1,740 | 1,698 | 1,706 | -40 | -2.3% | 951,200 |
2018/05/24 | 1,811 | 1,817 | 1,737 | 1,746 | -78 | -4.3% | 1,201,600 |
2018/05/23 | 1,840 | 1,848 | 1,819 | 1,824 | -21 | -1.1% | 797,500 |
2018/05/22 | 1,862 | 1,865 | 1,836 | 1,845 | -21 | -1.1% | 697,500 |
2018/05/21 | 1,915 | 1,921 | 1,863 | 1,866 | -40 | -2.1% | 697,300 |
1501~
1550
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「TOYOTIRE」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
TOYOTIRE | 203,700円 | +1.3% | -11.7% | 5.15% | 6.27倍 | 0.69倍 |
|
タイヤ国内4位。北米での大口径SUV用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
浜ゴム | 317,100円 | +12.1% | +9.5% | 3.09% | 6.50倍 | 0.57倍 |
|
タイヤ国内3位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
住友ゴム | 160,600円 | +1.9% | -2.8% | 3.61% | 10.30倍 | 0.61倍 |
|
タイヤ国内2位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
住友理工 | 151,000円 | +1.6% | -9.1% | 2.52% | 8.86倍 | 0.80倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
三星ベ | 406,000円 | +5.3% | -10.5% | 4.43% | 12.39倍 | 1.17倍 |
|
Vベルトなど伝動ベルトの大手。自動車用中心に産業機械用、OA機器に製造販売。建材も |
市場注目の銘柄
チャート関連のコラム